Hot Features
프리미엄
EN ESG Biodiversity Screened W (EBSGW)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -21.58 | -0.475051016253 | 4542.67 | 4562.93 | 4516.29 | 0 | 0 | IX |
| 4 | 18.75 | 0.416450112608 | 4502.34 | 4562.93 | 4382.73 | 0 | 0 | IX |
| 12 | 105.1 | 2.37998727352 | 4415.99 | 4562.93 | 4250.47 | 0 | 0 | IX |
| 26 | 374.56 | 9.0330951422 | 4146.53 | 4562.93 | 4042.52 | 0 | 0 | IX |
| 52 | 561.53 | 14.1816262413 | 3959.56 | 4562.93 | 3797.12 | 0 | 0 | IX |
| 156 | 962.84 | 27.0593690719 | 3558.25 | 4562.93 | 2638.88 | 0 | 0 | IX |
| 260 | 731.7 | 19.309176411 | 3789.39 | 4562.93 | 2638.88 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740072600 | 4533.66 | -11.6 | -0.26 | 4557.7 | 4562.93 | 4519.41 | 0 |
| 1739986200 | 4545.26 | -4.71 | -0.10 | 4558 | 4559.2 | 4535.77 | 0 |
| 1739899800 | 4549.97 | 0.51 | 0.01 | 4547.61 | 4553.2299 | 4539.76 | 0 |
| 1739813400 | 4549.46 | 10.87 | 0.24 | 4544.4 | 4549.77 | 4544 | 0 |
| 1739554200 | 4538.59 | 22.64 | 0.50 | 4542.67 | 4548.27 | 4537.4799 | 0 |
| 1739467800 | 4515.95 | 33.36 | 0.74 | 4488.16 | 4524.7299 | 4487.62 | 0 |
| 1739381400 | 4482.59 | 5.03 | 0.11 | 4480.56 | 4483.57 | 4442.6 | 0 |
| 1739295000 | 4477.56 | 5.58 | 0.12 | 4473.86 | 4483.1899 | 4463.93 | 0 |
| 1739208600 | 4471.9799 | 14.75 | 0.33 | 4446.28 | 4483 | 4446.28 | 0 |
| 1738949400 | 4457.2299 | -30.51 | -0.68 | 4497.8 | 4510.31 | 4452.33 | 0 |
| 1738863000 | 4487.74 | 12.63 | 0.28 | 4485.22 | 4495.8 | 4481.9799 | 0 |
| 1738776600 | 4475.11 | 17.75 | 0.40 | 4474.14 | 4479.61 | 4446.53 | 0 |
| 1738690200 | 4457.36 | 32.24 | 0.73 | 4431.67 | 4472 | 4429.01 | 0 |
| 1738603800 | 4425.12 | -108.92 | -2.40 | 4466.45 | 4466.45 | 4382.7299 | 0 |
| 1738344600 | 4534.04 | 44.18 | 0.98 | 4494.77 | 4534.38 | 4492.36 | 0 |
| 1738258200 | 4489.86 | -1.97 | -0.04 | 4488.17 | 4507.9 | 4482.58 | 0 |
| 1738171800 | 4491.83 | 6.51 | 0.15 | 4493.46 | 4501.54 | 4484.04 | 0 |
| 1738085400 | 4485.32 | 40.04 | 0.90 | 4447.74 | 4489.86 | 4441.6899 | 0 |
| 1737999000 | 4445.28 | -58.82 | -1.31 | 4491.28 | 4491.28 | 4425 | 0 |
| 1737739800 | 4504.1 | 19.36 | 0.43 | 4502.34 | 4510.53 | 4499.2 | 0 |
| 1737653400 | 4484.74 | 44.84 | 1.01 | 4480.59 | 4489.53 | 4473.86 | 0 |
| 1737567000 | 4439.9 | 0 | 0.00 | 4439.9 | 4439.9 | 4439.9 | 0 |
| 1737480600 | 4439.9 | 14.44 | 0.33 | 4425.3 | 4439.9 | 4418.82 | 0 |
| 1737394200 | 4425.46 | -0.28 | -0.01 | 4418.4399 | 4430.99 | 4416.45 | 0 |
| 1737135000 | 4425.74 | 32.18 | 0.73 | 4371.91 | 4426.92 | 4371.91 | 0 |
| 1737048600 | 4393.56 | 19.17 | 0.44 | 4388.24 | 4399.11 | 4376.55 | 0 |
| 1736962200 | 4374.39 | 80.58 | 1.88 | 4307.63 | 4390.14 | 4307.63 | 0 |
| 1736875800 | 4293.81 | 25.75 | 0.60 | 4290.79 | 4323.27 | 4288.54 | 0 |
| 1736789400 | 4268.06 | -17.71 | -0.41 | 4286.78 | 4286.78 | 4250.47 | 0 |
| 1736530200 | 4285.77 | -79.92 | -1.83 | 4364.39 | 4365.6 | 4277.54 | 0 |
| 1736443800 | 4365.6899 | 23.23 | 0.53 | 4362.77 | 4367.51 | 4359.12 | 0 |
| 1736357400 | 4342.46 | -36.44 | -0.83 | 4363.5 | 4369.71 | 4341.1899 | 0 |
| 1736271000 | 4378.9 | -39.86 | -0.90 | 4406.96 | 4417.92 | 4375.58 | 0 |
| 1736184600 | 4418.76 | 56.06 | 1.28 | 4375.29 | 4426.77 | 4375.29 | 0 |
| 1735925400 | 4362.7 | 29.11 | 0.67 | 4337.31 | 4365.85 | 4334.75 | 0 |
| 1735839000 | 4333.59 | -36.25 | -0.83 | 4368.58 | 4383.51 | 4333.59 | 0 |
| 1735666200 | 4369.84 | -28.26 | -0.64 | 4388.4399 | 4399.9399 | 4369.68 | 0 |
| 1735579800 | 4398.1 | -19.42 | -0.44 | 4435 | 4437.12 | 4361.81 | 0 |
| 1735320600 | 4417.52 | -45.79 | -1.03 | 4478.91 | 4483.71 | 4413.05 | 0 |
| 1735061400 | 4463.31 | 48.95 | 1.11 | 4426.36 | 4464.64 | 4426.36 | 0 |
| 1734975000 | 4414.36 | -22 | -0.50 | 4409.88 | 4421.13 | 4388.29 | 0 |
| 1734715800 | 4436.36 | 57.71 | 1.32 | 4363.33 | 4437.14 | 4336.82 | 0 |
| 1734629400 | 4378.65 | -124.25 | -2.76 | 4378.9799 | 4409.59 | 4370.57 | 0 |
| 1734543000 | 4502.9 | -13.1 | -0.29 | 4509.52 | 4513.43 | 4495.1899 | 0 |
| 1734456600 | 4516 | -10.2 | -0.23 | 4530 | 4530.3 | 4507.47 | 0 |
| 1734370200 | 4526.2 | 35.28 | 0.79 | 4504.16 | 4526.26 | 4499.2 | 0 |
| 1734111000 | 4490.92 | -13.01 | -0.29 | 4484.8 | 4520.11 | 4484.7299 | 0 |
| 1734024600 | 4503.93 | -2.82 | -0.06 | 4505.81 | 4507.17 | 4493.42 | 0 |
| 1733938200 | 4506.75 | 27.64 | 0.62 | 4467.1899 | 4509.25 | 4465.86 | 0 |
| 1733851800 | 4479.11 | -20.08 | -0.45 | 4489.74 | 4489.74 | 4474.67 | 0 |
| 1733765400 | 4499.1899 | -11.75 | -0.26 | 4512.35 | 4515.68 | 4494.42 | 0 |
| 1733506200 | 4510.9399 | 6.43 | 0.14 | 4494.64 | 4514.6 | 4493.14 | 0 |
| 1733419800 | 4504.51 | 12.95 | 0.29 | 4500.49 | 4506.1899 | 4494.4 | 0 |
| 1733333400 | 4491.56 | 37.33 | 0.84 | 4460.6899 | 4496.24 | 4460.54 | 0 |
| 1733247000 | 4454.2299 | 2.24 | 0.05 | 4454.66 | 4461.65 | 4450.85 | 0 |
| 1733160600 | 4451.99 | 14.32 | 0.32 | 4432.12 | 4455.29 | 4429.65 | 0 |
| 1732901400 | 4437.67 | 24.79 | 0.56 | 4415.99 | 4439.65 | 4412.5 | 0 |
| 1732815000 | 4412.88 | 1.13 | 0.03 | 4407.26 | 4413.46 | 4407.26 | 0 |
| 1732728600 | 4411.75 | 0 | 0.00 | 4411.75 | 4411.75 | 4411.75 | 0 |
| 1732642200 | 4411.75 | 16.14 | 0.37 | 4423.01 | 4423.91 | 4403.6 | 0 |
| 1732555800 | 4395.61 | 24.2 | 0.55 | 4381.88 | 4423.8 | 4381.38 | 0 |
| 1732296600 | 4371.41 | 18.34 | 0.42 | 4351.4799 | 4372.52 | 4344.06 | 0 |
| 1732210200 | 4353.07 | 50.37 | 1.17 | 4323.07 | 4354.33 | 4318.1899 | 0 |
